CMS Energy Corp (CMSD) Historical Stock Data
23.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSD is down -0.13% a day on average. There have been 12 days where CMS Energy Corp closed green and 18 days where CMSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.04 | 23.14 | ↑$0.10 (0.42%) | 23.00 | 23.17 | 27.58K |
| 2025-12-23 | 23.25 | 23.02 | ↓$0.23 (-0.99%) | 22.89 | 23.25 | 64.30K |
| 2025-12-22 | 23.22 | 23.20 | ↓$0.02 (-0.09%) | 23.15 | 23.35 | 60.01K |
| 2025-12-19 | 23.23 | 23.25 | ↑$0.02 (0.09%) | 23.19 | 23.36 | 45.76K |
| 2025-12-18 | 23.30 | 23.28 | ↓$0.02 (-0.09%) | 23.23 | 23.38 | 83.61K |
| 2025-12-17 | 23.39 | 23.28 | ↓$0.11 (-0.47%) | 23.16 | 23.40 | 61.60K |
| 2025-12-16 | 23.40 | 23.38 | ↓$0.02 (-0.09%) | 23.30 | 23.40 | 27.07K |
| 2025-12-15 | 23.23 | 23.37 | ↑$0.13 (0.58%) | 23.23 | 23.37 | 44.78K |
| 2025-12-12 | 23.27 | 23.25 | ↓$0.02 (-0.09%) | 23.19 | 23.40 | 31.17K |
| 2025-12-11 | 23.21 | 23.40 | ↑$0.19 (0.82%) | 23.21 | 23.40 | 37.61K |
| 2025-12-10 | 23.27 | 23.28 | ↑$0.01 (0.04%) | 23.13 | 23.37 | 56.24K |
| 2025-12-09 | 23.16 | 23.22 | ↑$0.06 (0.26%) | 23.11 | 23.35 | 55.67K |
| 2025-12-08 | 23.20 | 23.17 | ↓$0.03 (-0.13%) | 23.11 | 23.32 | 66.44K |
| 2025-12-05 | 23.29 | 23.25 | ↓$0.04 (-0.17%) | 23.21 | 23.40 | 48.63K |
| 2025-12-04 | 23.32 | 23.32 | ↑$0.00 (0.00%) | 23.26 | 23.40 | 49.87K |
| 2025-12-03 | 23.30 | 23.35 | ↑$0.05 (0.21%) | 23.30 | 23.40 | 43.88K |
| 2025-12-02 | 23.40 | 23.28 | ↓$0.12 (-0.51%) | 23.17 | 23.40 | 36.58K |
| 2025-12-01 | 23.32 | 23.29 | ↓$0.03 (-0.13%) | 23.24 | 23.47 | 45.35K |
| 2025-11-28 | 23.59 | 23.32 | ↓$0.27 (-1.14%) | 23.32 | 23.59 | 59.53K |
| 2025-11-26 | 23.58 | 23.47 | ↓$0.11 (-0.47%) | 23.42 | 23.60 | 38.48K |
| 2025-11-25 | 23.58 | 23.50 | ↓$0.08 (-0.34%) | 23.44 | 23.59 | 30.87K |
| 2025-11-24 | 23.53 | 23.48 | ↓$0.05 (-0.21%) | 23.42 | 23.69 | 26.91K |
| 2025-11-21 | 23.49 | 23.58 | ↑$0.09 (0.38%) | 23.31 | 23.69 | 30.43K |
| 2025-11-20 | 23.76 | 23.50 | ↓$0.26 (-1.09%) | 23.50 | 23.84 | 40.53K |
| 2025-11-19 | 23.84 | 23.75 | ↓$0.09 (-0.36%) | 23.68 | 23.87 | 26.18K |
| 2025-11-18 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.80 | 23.89 | 26.20K |
| 2025-11-17 | 24.00 | 23.86 | ↓$0.14 (-0.58%) | 23.77 | 24.00 | 31.57K |
| 2025-11-14 | 23.93 | 23.99 | ↑$0.06 (0.25%) | 23.76 | 24.03 | 21.99K |
| 2025-11-13 | 24.51 | 24.21 | ↓$0.30 (-1.22%) | 24.19 | 24.51 | 22.12K |
| 2025-11-12 | 24.28 | 24.55 | ↑$0.27 (1.11%) | 24.28 | 24.55 | 35.37K |
Create an account or log in to view more rows.
$CMSD green is good
$CMSD it's going down??
$CMSD When in doubt
zoom out. ??
$CMSD is anyone really buying this shit
$CMSD we like the stock
$CMSD why is there no volume? Is that suspicious?
$CMSD hmm...
$CMSD Algorithms are playing games
$CMSD let’s gooooo
$CMSD prepare your cash to buy dip